Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westar Energy, Inc. (NY: WR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 16.86 16.92 16.03 16.34 2,145,285 -0.22(-1.33%)
Sep 29, 2008 16.70 17.02 16.31 16.56 3,025,784 -0.34(-2.01%)
Sep 26, 2008 16.65 16.95 16.60 16.90 0 +0.07(+0.42%)
Sep 25, 2008 16.44 17.02 16.38 16.83 1,416,336 +0.48(+2.95%)
Sep 24, 2008 16.26 16.46 15.97 16.35 1,794,799 -0.06(-0.35%)
Sep 23, 2008 16.96 16.96 16.28 16.41 2,639,083 -0.36(-2.16%)
Sep 22, 2008 17.08 17.14 16.74 16.77 2,230,737 -0.28(-1.62%)
Sep 19, 2008 16.63 17.71 16.63 17.04 0 +0.57(+3.44%)
Sep 18, 2008 16.09 17.14 15.11 16.48 6,335,387 +0.51(+3.20%)
Sep 17, 2008 16.31 16.45 15.92 15.97 3,101,288 -0.57(-3.47%)
Sep 16, 2008 16.48 16.64 15.91 16.54 3,158,889 +0.54(+3.37%)
Sep 15, 2008 16.08 16.41 15.75 16.00 1,696,102 -0.35(-2.13%)
Sep 12, 2008 16.05 16.48 16.02 16.35 1,491,208 +0.21(+1.32%)
Sep 11, 2008 16.08 16.26 15.73 16.14 1,248,930 -0.02(-0.13%)
Sep 10, 2008 16.09 16.25 16.02 16.16 1,227,222 +0.21(+1.29%)
Sep 09, 2008 16.03 16.23 15.95 15.95 1,712,258 -0.16(-0.97%)
Sep 08, 2008 15.58 16.11 15.56 16.11 2,257,835 +0.67(+4.32%)
Sep 05, 2008 15.58 15.74 15.26 15.44 0 -0.30(-1.89%)
Sep 04, 2008 15.77 15.89 15.58 15.74 1,823,000 -0.13(-0.80%)
Sep 03, 2008 15.92 15.96 15.73 15.87 960,392 -0.05(-0.31%)
Sep 02, 2008 16.19 16.35 15.83 15.92 1,224,500 -0.15(-0.93%)
Aug 29, 2008 16.33 16.43 16.05 16.06 744,899 -0.33(-2.03%)
Aug 28, 2008 16.21 16.40 16.11 16.40 929,183 +0.21(+1.31%)
Aug 27, 2008 16.09 16.26 16.04 16.19 1,608,230 +0.06(+0.40%)
Aug 26, 2008 16.02 16.23 16.00 16.12 1,024,627 +0.05(+0.31%)
Aug 25, 2008 16.31 16.31 15.97 16.07 1,188,746 -0.26(-1.56%)
Aug 22, 2008 16.32 16.47 16.23 16.33 914,848 +0.11(+0.66%)
Aug 21, 2008 16.17 16.38 16.11 16.22 880,140 -0.08(-0.48%)
Aug 20, 2008 16.33 16.41 16.17 16.30 970,117 -0.04(-0.26%)
Aug 19, 2008 16.33 16.41 16.28 16.34 934,049 -0.04(-0.22%)
Aug 18, 2008 16.35 16.48 16.28 16.38 979,479 +0.05(+0.30%)
Aug 15, 2008 16.31 16.52 16.26 16.33 0 +0.00(+0.00%)
Aug 14, 2008 16.22 16.39 16.16 16.33 1,770,399 +0.01(+0.09%)
Aug 13, 2008 16.17 16.39 16.11 16.31 1,594,191 -0.01(-0.04%)
Aug 12, 2008 16.23 16.36 16.16 16.32 1,973,089 +0.14(+0.88%)
Aug 11, 2008 15.78 16.34 15.58 16.18 1,466,870 +0.40(+2.52%)
Aug 08, 2008 15.10 15.95 14.82 15.78 4,442,474 +0.48(+3.10%)
Aug 07, 2008 15.55 15.58 15.23 15.31 1,950,099 -0.37(-2.35%)
Aug 06, 2008 15.60 15.96 15.60 15.67 1,252,690 +0.01(+0.09%)
Aug 05, 2008 15.79 15.82 15.48 15.66 2,506,908 +0.03(+0.18%)
Aug 04, 2008 15.58 15.82 15.43 15.63 1,182,892 +0.09(+0.55%)
Aug 01, 2008 15.67 15.87 15.55 15.55 1,582,758 -0.11(-0.72%)
Jul 31, 2008 15.43 15.79 15.41 15.66 1,914,060 +0.14(+0.91%)
Jul 30, 2008 15.39 15.60 15.35 15.52 1,303,361 +0.15(+0.97%)
Jul 29, 2008 15.37 15.43 15.28 15.37 1,074,121 +0.06(+0.42%)
Jul 28, 2008 15.20 15.44 15.14 15.31 905,142 +0.01(+0.05%)
Jul 25, 2008 15.44 15.46 15.22 15.30 1,126,511 -0.04(-0.23%)
Jul 24, 2008 15.38 15.43 15.20 15.33 845,169 +0.02(+0.14%)
Jul 23, 2008 15.45 15.45 15.17 15.31 907,569 -0.17(-1.10%)
Jul 22, 2008 15.14 15.55 15.14 15.48 1,751,884 +0.28(+1.82%)
Jul 21, 2008 15.11 15.28 14.90 15.21 1,162,532 +0.18(+1.18%)
Jul 18, 2008 15.11 15.33 14.77 15.03 1,553,700 -0.07(-0.47%)
Jul 17, 2008 15.29 15.29 14.91 15.10 1,819,945 -0.11(-0.70%)
Jul 16, 2008 15.45 15.52 15.10 15.21 1,019,930 -0.18(-1.20%)
Jul 15, 2008 15.36 15.58 15.36 15.39 1,812,583 -0.10(-0.64%)
Jul 14, 2008 15.89 15.89 15.41 15.49 1,729,500 -0.28(-1.80%)
Jul 11, 2008 15.70 15.95 15.45 15.77 2,127,534 -0.01(-0.09%)
Jul 10, 2008 15.55 15.89 15.44 15.79 1,877,533 +0.22(+1.41%)
Jul 09, 2008 15.64 15.69 15.45 15.57 1,717,666 -0.01(-0.09%)
Jul 08, 2008 15.11 15.60 15.05 15.58 2,009,668 +0.51(+3.39%)
Jul 07, 2008 15.31 15.34 14.99 15.07 1,265,216 -0.18(-1.16%)
Jul 04, 2008 15.47 15.47 15.22 15.25 922,589 +0.00(+0.00%)
Jul 03, 2008 15.47 15.47 15.22 15.25 922,589 -0.08(-0.51%)
Jul 02, 2008 15.50 15.60 15.33 15.33 1,504,512 -0.18(-1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.